TSXV - Delayed Quote CAD

Elemental Altus Royalties Corp. (ELE.V)

Compare
1.1200
-0.0800
(-6.67%)
At close: January 10 at 3:45:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.1700 1.1700 1.1100 1.1200 1.1200 40,600
Jan 9, 2025 1.1700 1.2000 1.1600 1.2000 1.2000 15,300
Jan 8, 2025 1.1900 1.1900 1.1900 1.1900 1.1900 36,000
Jan 7, 2025 1.1600 1.2000 1.1600 1.1800 1.1800 66,900
Jan 6, 2025 1.1600 1.1600 1.1200 1.1300 1.1300 17,700
Jan 3, 2025 1.1800 1.1800 1.1500 1.1700 1.1700 165,800
Jan 2, 2025 1.1400 1.1600 1.1400 1.1500 1.1500 11,400
Dec 31, 2024 1.1300 1.1500 1.1000 1.1500 1.1500 20,800
Dec 30, 2024 1.1300 1.1600 1.1100 1.1300 1.1300 89,100
Dec 27, 2024 1.0900 1.1100 1.0900 1.1100 1.1100 29,500
Dec 24, 2024 1.1300 1.1300 1.1100 1.1200 1.1200 22,400
Dec 23, 2024 1.1000 1.1500 1.1000 1.1300 1.1300 17,600
Dec 20, 2024 1.1300 1.1700 1.1100 1.1100 1.1100 50,400
Dec 19, 2024 1.1500 1.1750 1.1500 1.1700 1.1700 337,000
Dec 18, 2024 1.1500 1.1600 1.0700 1.1500 1.1500 54,600
Dec 17, 2024 1.1700 1.1700 1.1000 1.1500 1.1500 67,800
Dec 16, 2024 1.1300 1.2000 1.1300 1.1600 1.1600 58,700
Dec 13, 2024 1.1600 1.2000 1.1400 1.2000 1.2000 19,800
Dec 12, 2024 1.2000 1.2000 1.1600 1.1600 1.1600 11,500
Dec 11, 2024 1.2000 1.2000 1.1800 1.2000 1.2000 75,200
Dec 10, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 5,000
Dec 9, 2024 1.2000 1.2000 1.1700 1.2000 1.2000 7,600
Dec 6, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 10,000
Dec 5, 2024 1.2000 1.2100 1.1700 1.2000 1.2000 27,900
Dec 4, 2024 1.1800 1.1900 1.1700 1.1800 1.1800 14,500
Dec 3, 2024 1.1400 1.1800 1.1400 1.1700 1.1700 51,500
Dec 2, 2024 1.1600 1.1600 1.1300 1.1400 1.1400 144,300
Nov 29, 2024 1.1500 1.1800 1.1500 1.1500 1.1500 9,300
Nov 28, 2024 1.1300 1.1500 1.1300 1.1500 1.1500 37,100
Nov 27, 2024 1.1500 1.1600 1.1300 1.1500 1.1500 13,400
Nov 26, 2024 1.1000 1.1400 1.1000 1.1400 1.1400 41,600
Nov 25, 2024 1.1200 1.1200 1.0700 1.0800 1.0800 32,800
Nov 22, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 10,500
Nov 21, 2024 1.1400 1.1800 1.1400 1.1400 1.1400 33,900
Nov 20, 2024 1.1200 1.1400 1.1200 1.1400 1.1400 15,300
Nov 19, 2024 1.1300 1.1500 1.1100 1.1100 1.1100 14,100
Nov 18, 2024 1.1400 1.2000 1.1100 1.1100 1.1100 48,900
Nov 15, 2024 1.1300 1.1500 1.1200 1.1300 1.1300 41,600
Nov 14, 2024 1.1500 1.1600 1.1400 1.1400 1.1400 11,400
Nov 13, 2024 1.1700 1.1700 1.1400 1.1400 1.1400 32,000
Nov 12, 2024 1.1500 1.1800 1.1400 1.1400 1.1400 135,400
Nov 11, 2024 1.2400 1.2400 1.0900 1.1400 1.1400 48,100
Nov 8, 2024 1.2200 1.2600 1.2200 1.2400 1.2400 28,000
Nov 7, 2024 1.2400 1.2700 1.2200 1.2500 1.2500 51,300
Nov 6, 2024 1.2300 1.2600 1.2000 1.2600 1.2600 43,400
Nov 5, 2024 1.2300 1.2500 1.2300 1.2500 1.2500 13,700
Nov 4, 2024 1.2500 1.2500 1.2200 1.2400 1.2400 23,800
Nov 1, 2024 1.2500 1.2800 1.2400 1.2500 1.2500 18,300
Oct 31, 2024 1.2800 1.2800 1.2300 1.2700 1.2700 26,400
Oct 30, 2024 1.2500 1.2800 1.2400 1.2400 1.2400 36,000
Oct 29, 2024 1.2600 1.2900 1.2500 1.2500 1.2500 53,700
Oct 28, 2024 1.2700 1.2800 1.2300 1.2700 1.2700 31,100
Oct 25, 2024 1.2200 1.2700 1.1900 1.2700 1.2700 27,100
Oct 24, 2024 1.2300 1.2500 1.1800 1.2300 1.2300 29,700
Oct 23, 2024 1.2500 1.2900 1.1900 1.2000 1.2000 150,100
Oct 22, 2024 1.2200 1.2300 1.1800 1.2300 1.2300 121,600
Oct 21, 2024 1.2800 1.2900 1.1900 1.2000 1.2000 45,400
Oct 18, 2024 1.2100 1.2900 1.2100 1.2800 1.2800 123,700
Oct 17, 2024 1.2000 1.2100 1.1700 1.2100 1.2100 168,900
Oct 16, 2024 1.2000 1.2400 1.1800 1.1800 1.1800 98,600
Oct 15, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 38,600
Oct 11, 2024 1.1400 1.1800 1.1100 1.1800 1.1800 46,200
Oct 10, 2024 1.1700 1.1700 1.1400 1.1500 1.1500 82,300
Oct 9, 2024 1.1700 1.1900 1.1600 1.1800 1.1800 49,000
Oct 8, 2024 1.1400 1.1900 1.1400 1.1900 1.1900 34,200
Oct 7, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 9,800
Oct 4, 2024 1.2000 1.2100 1.1800 1.1900 1.1900 57,800
Oct 3, 2024 1.2000 1.2100 1.1800 1.2100 1.2100 30,500
Oct 2, 2024 1.1900 1.2300 1.1900 1.2100 1.2100 44,800
Oct 1, 2024 1.2000 1.2100 1.1900 1.2100 1.2100 15,100
Sep 30, 2024 1.1800 1.2000 1.1700 1.2000 1.2000 28,200
Sep 27, 2024 1.2300 1.2300 1.1700 1.2100 1.2100 28,300
Sep 26, 2024 1.2100 1.2300 1.2000 1.2300 1.2300 47,900
Sep 25, 2024 1.2000 1.2300 1.1900 1.1900 1.1900 57,900
Sep 24, 2024 1.1500 1.2400 1.1500 1.2000 1.2000 169,600
Sep 23, 2024 1.1600 1.1800 1.1600 1.1800 1.1800 38,700
Sep 20, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 102,600
Sep 19, 2024 1.1600 1.1700 1.1500 1.1600 1.1600 24,100
Sep 18, 2024 1.1700 1.1800 1.1500 1.1500 1.1500 99,300
Sep 17, 2024 1.1500 1.1900 1.1100 1.1700 1.1700 65,300
Sep 16, 2024 1.1700 1.1800 1.1300 1.1400 1.1400 18,600
Sep 13, 2024 1.0700 1.1500 1.0700 1.1500 1.1500 81,800
Sep 12, 2024 1.0700 1.1000 1.0700 1.0700 1.0700 52,300
Sep 11, 2024 1.0900 1.0900 1.0600 1.0600 1.0600 5,400
Sep 10, 2024 1.0700 1.1000 1.0700 1.0900 1.0900 10,900
Sep 9, 2024 1.0400 1.0800 1.0400 1.0700 1.0700 18,000
Sep 6, 2024 1.0500 1.0500 1.0250 1.0500 1.0500 39,300
Sep 5, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 500
Sep 4, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 21,100
Sep 3, 2024 1.0300 1.0300 1.0000 1.0200 1.0200 59,700
Aug 30, 2024 1.0700 1.0800 1.0400 1.0500 1.0500 79,100
Aug 29, 2024 1.0400 1.1100 1.0400 1.0800 1.0800 228,300
Aug 28, 2024 1.0700 1.0900 1.0500 1.0500 1.0500 95,400
Aug 27, 2024 1.0800 1.1000 1.0700 1.0900 1.0900 37,400
Aug 26, 2024 1.0400 1.1000 1.0200 1.1000 1.1000 79,900
Aug 23, 2024 1.0300 1.0400 1.0100 1.0400 1.0400 31,000
Aug 22, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 87,200
Aug 21, 2024 1.0300 1.0400 0.9700 1.0400 1.0400 147,000
Aug 20, 2024 1.0300 1.0400 1.0000 1.0000 1.0000 224,500
Aug 19, 2024 1.0200 1.0200 1.0000 1.0200 1.0200 224,200
Aug 16, 2024 1.0200 1.0200 1.0000 1.0200 1.0200 142,000
Aug 15, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 67,900
Aug 14, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 41,100
Aug 13, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 34,800
Aug 12, 2024 1.0100 1.0300 1.0000 1.0050 1.0050 88,000
Aug 9, 2024 1.0000 1.0000 0.9700 0.9800 0.9800 84,500
Aug 8, 2024 1.0000 1.0100 1.0000 1.0000 1.0000 97,200
Aug 7, 2024 1.0300 1.0300 1.0000 1.0200 1.0200 59,300
Aug 6, 2024 1.0100 1.0400 0.9700 0.9900 0.9900 118,700
Aug 2, 2024 1.0700 1.1000 1.0400 1.0400 1.0400 64,400
Aug 1, 2024 1.0700 1.0800 1.0600 1.0600 1.0600 12,200
Jul 31, 2024 1.0600 1.1000 1.0600 1.1000 1.1000 38,000
Jul 30, 2024 1.1000 1.1000 1.0600 1.0600 1.0600 34,400
Jul 29, 2024 1.1000 1.1000 1.0700 1.0800 1.0800 26,100
Jul 26, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 28,100
Jul 25, 2024 1.1200 1.1200 1.1100 1.1100 1.1100 21,100
Jul 24, 2024 1.0800 1.1500 1.0500 1.1500 1.1500 164,900
Jul 23, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 12,100
Jul 22, 2024 1.1000 1.1000 1.0900 1.0900 1.0900 22,200
Jul 19, 2024 1.0700 1.1000 1.0700 1.1000 1.1000 15,600
Jul 18, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 16,900
Jul 17, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 12,300
Jul 16, 2024 1.1000 1.1200 1.1000 1.1200 1.1200 15,200
Jul 15, 2024 1.1100 1.1200 1.1000 1.1000 1.1000 61,700
Jul 12, 2024 1.1000 1.1200 1.1000 1.1200 1.1200 19,900
Jul 11, 2024 1.0900 1.1000 1.0700 1.0900 1.0900 86,500
Jul 10, 2024 1.0800 1.0800 1.0600 1.0800 1.0800 35,100
Jul 9, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 19,500
Jul 8, 2024 1.0900 1.0900 1.0700 1.0900 1.0900 8,000
Jul 5, 2024 1.0900 1.0900 1.0800 1.0900 1.0900 46,000
Jul 4, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 10,100
Jul 3, 2024 1.0900 1.1000 1.0900 1.1000 1.1000 33,000
Jul 2, 2024 1.1200 1.1200 1.0600 1.0600 1.0600 23,900
Jun 28, 2024 1.0800 1.1000 1.0600 1.1000 1.1000 25,700
Jun 27, 2024 1.0800 1.0800 1.0500 1.0700 1.0700 30,800
Jun 26, 2024 1.0600 1.1000 1.0600 1.0800 1.0800 33,700
Jun 25, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 27,200
Jun 24, 2024 1.1100 1.1100 1.0800 1.0900 1.0900 39,700
Jun 21, 2024 1.1000 1.1000 1.0800 1.0900 1.0900 23,800
Jun 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 19,500
Jun 19, 2024 1.1000 1.1000 1.0900 1.1000 1.1000 4,600
Jun 18, 2024 1.0900 1.1000 1.0700 1.0800 1.0800 42,400
Jun 17, 2024 1.0800 1.1000 1.0700 1.0900 1.0900 19,400
Jun 14, 2024 1.1200 1.1200 1.0500 1.0800 1.0800 66,200
Jun 13, 2024 1.1300 1.1300 1.1000 1.1200 1.1200 45,200
Jun 12, 2024 1.1300 1.1400 1.1300 1.1400 1.1400 7,200
Jun 11, 2024 1.1300 1.1300 1.1250 1.1300 1.1300 6,900
Jun 10, 2024 1.1400 1.1400 1.1200 1.1300 1.1300 6,400
Jun 7, 2024 1.1300 1.1400 1.1100 1.1200 1.1200 39,600
Jun 6, 2024 1.1700 1.1700 1.1300 1.1300 1.1300 12,800
Jun 5, 2024 1.1300 1.1400 1.1300 1.1400 1.1400 4,000
Jun 4, 2024 1.1500 1.1500 1.1300 1.1350 1.1350 26,700
Jun 3, 2024 1.1600 1.1700 1.1400 1.1500 1.1500 14,600
May 31, 2024 1.1600 1.1600 1.1500 1.1500 1.1500 7,800
May 30, 2024 1.1700 1.1700 1.1600 1.1700 1.1700 4,500
May 29, 2024 1.1600 1.1800 1.1600 1.1700 1.1700 15,400
May 28, 2024 1.2100 1.2100 1.1700 1.1700 1.1700 53,800
May 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 3,500
May 24, 2024 1.1900 1.1900 1.1800 1.1800 1.1800 6,300
May 23, 2024 1.1900 1.2000 1.1800 1.2000 1.2000 10,100
May 22, 2024 1.1800 1.2100 1.1600 1.2000 1.2000 39,500
May 21, 2024 1.2200 1.2200 1.1900 1.2000 1.2000 38,900
May 17, 2024 1.1800 1.2300 1.1800 1.1900 1.1900 45,300
May 16, 2024 1.1700 1.2000 1.1600 1.2000 1.2000 6,100
May 15, 2024 1.1800 1.2000 1.1700 1.1700 1.1700 18,700
May 14, 2024 1.1800 1.1800 1.1700 1.1800 1.1800 4,000
May 13, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 200
May 10, 2024 1.1800 1.1900 1.1700 1.1700 1.1700 12,000
May 9, 2024 1.1600 1.1800 1.1600 1.1700 1.1700 6,800
May 8, 2024 1.2100 1.2100 1.1600 1.1600 1.1600 59,000
May 7, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 5,400
May 6, 2024 1.2400 1.2400 1.2000 1.2300 1.2300 44,600
May 3, 2024 1.1800 1.2400 1.1700 1.2400 1.2400 45,400
May 2, 2024 1.1500 1.1800 1.1400 1.1800 1.1800 23,600
May 1, 2024 1.1800 1.1900 1.1600 1.1600 1.1600 16,300
Apr 30, 2024 1.1800 1.1800 1.1700 1.1800 1.1800 4,300
Apr 29, 2024 1.1900 1.1900 1.1700 1.1800 1.1800 6,700
Apr 26, 2024 1.1900 1.2000 1.1800 1.1900 1.1900 22,800
Apr 25, 2024 1.1700 1.1800 1.1700 1.1800 1.1800 500
Apr 24, 2024 1.1800 1.1800 1.1500 1.1800 1.1800 31,600
Apr 23, 2024 1.1500 1.1500 1.1300 1.1500 1.1500 70,500
Apr 22, 2024 1.2000 1.2200 1.1500 1.1600 1.1600 38,700
Apr 19, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 64,600
Apr 18, 2024 1.1800 1.1900 1.1800 1.1900 1.1900 22,100
Apr 17, 2024 1.2200 1.2200 1.1700 1.1700 1.1700 22,900
Apr 16, 2024 1.1900 1.2200 1.1900 1.2200 1.2200 63,400
Apr 15, 2024 1.2200 1.2200 1.1900 1.1900 1.1900 48,900
Apr 12, 2024 1.2000 1.2200 1.1900 1.2200 1.2200 48,200
Apr 11, 2024 1.1900 1.2000 1.1600 1.1900 1.1900 38,100
Apr 10, 2024 1.2100 1.2100 1.1700 1.1800 1.1800 35,300
Apr 9, 2024 1.1900 1.2200 1.1800 1.2000 1.2000 78,000
Apr 8, 2024 1.2000 1.2000 1.1500 1.1800 1.1800 96,900
Apr 5, 2024 1.1800 1.1900 1.1600 1.1900 1.1900 101,600
Apr 4, 2024 1.1600 1.1900 1.1600 1.1800 1.1800 31,700
Apr 3, 2024 1.1900 1.2300 1.1600 1.1800 1.1800 50,200
Apr 2, 2024 1.2000 1.2000 1.1700 1.1800 1.1800 23,900
Apr 1, 2024 1.1600 1.1900 1.1400 1.1900 1.1900 17,000
Mar 28, 2024 1.1400 1.1600 1.1300 1.1600 1.1600 27,400
Mar 27, 2024 1.1300 1.1300 1.1200 1.1200 1.1200 11,200
Mar 26, 2024 1.1300 1.1400 1.1300 1.1300 1.1300 16,500
Mar 25, 2024 1.1900 1.1900 1.1100 1.1200 1.1200 49,900
Mar 22, 2024 1.1200 1.1400 1.1200 1.1300 1.1300 10,300
Mar 21, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 8,300
Mar 20, 2024 1.1400 1.1400 1.1200 1.1300 1.1300 16,000
Mar 19, 2024 1.1600 1.1700 1.1100 1.1200 1.1200 34,700
Mar 18, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 3,800
Mar 15, 2024 1.1600 1.1800 1.1500 1.1700 1.1700 74,500
Mar 14, 2024 1.1300 1.1500 1.1300 1.1500 1.1500 9,800
Mar 13, 2024 1.1300 1.1300 1.1000 1.1300 1.1300 31,700
Mar 12, 2024 1.1300 1.1300 1.1000 1.1000 1.1000 11,000
Mar 11, 2024 1.1200 1.1200 1.1000 1.1100 1.1100 18,000
Mar 8, 2024 1.1300 1.1300 1.1000 1.1200 1.1200 7,400
Mar 7, 2024 1.1200 1.1600 1.0200 1.1100 1.1100 2,501,500
Mar 6, 2024 1.0600 1.1100 1.0600 1.1000 1.1000 46,000
Mar 5, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 24,800
Mar 4, 2024 1.0500 1.0900 1.0500 1.0500 1.0500 40,200
Mar 1, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 27,200
Feb 29, 2024 1.0500 1.0500 1.0200 1.0300 1.0300 28,000
Feb 28, 2024 1.0600 1.0700 1.0500 1.0500 1.0500 20,200
Feb 27, 2024 1.0400 1.0500 1.0300 1.0500 1.0500 71,500
Feb 26, 2024 1.0400 1.0400 1.0200 1.0300 1.0300 70,800
Feb 23, 2024 1.0500 1.0700 1.0400 1.0600 1.0600 18,500
Feb 22, 2024 1.0600 1.0700 1.0400 1.0600 1.0600 39,300
Feb 21, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 11,000
Feb 20, 2024 1.0700 1.0800 1.0600 1.0800 1.0800 13,700
Feb 16, 2024 1.0600 1.1000 1.0600 1.0800 1.0800 31,900
Feb 15, 2024 1.0400 1.0600 1.0300 1.0600 1.0600 39,800
Feb 14, 2024 1.0600 1.0600 1.0500 1.0600 1.0600 7,600
Feb 13, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 31,600
Feb 12, 2024 1.0800 1.0800 1.0500 1.0500 1.0500 24,800
Feb 9, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 10,900
Feb 8, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 1,000
Feb 7, 2024 1.0800 1.0800 1.0600 1.0800 1.0800 5,000
Feb 6, 2024 1.0700 1.0900 1.0600 1.0600 1.0600 69,800
Feb 5, 2024 1.0800 1.0900 1.0700 1.0900 1.0900 17,300
Feb 2, 2024 1.0800 1.1100 1.0800 1.1100 1.1100 6,800
Feb 1, 2024 1.0800 1.1000 1.0700 1.1000 1.1000 15,300
Jan 31, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 7,200
Jan 30, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 18,800
Jan 29, 2024 1.0900 1.0900 1.0000 1.0600 1.0600 44,700
Jan 26, 2024 1.0800 1.1000 1.0800 1.1000 1.1000 7,600
Jan 25, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 36,800
Jan 24, 2024 1.0600 1.0800 1.0600 1.0800 1.0800 8,400
Jan 23, 2024 1.0900 1.0900 1.0300 1.0900 1.0900 107,600
Jan 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 1,000
Jan 19, 2024 1.0900 1.1100 1.0900 1.1000 1.1000 23,100
Jan 18, 2024 1.0700 1.1100 1.0600 1.1000 1.1000 20,900
Jan 17, 2024 1.0900 1.0900 1.0400 1.0400 1.0400 19,600
Jan 16, 2024 1.0400 1.0600 1.0400 1.0500 1.0500 28,600
Jan 15, 2024 1.0400 1.0400 1.0300 1.0300 1.0300 7,400
Jan 12, 2024 1.0800 1.0800 1.0400 1.0600 1.0600 47,400
Jan 11, 2024 1.0700 1.0900 1.0700 1.0900 1.0900 20,700
Jan 10, 2024 1.0700 1.1000 1.0700 1.0900 1.0900 21,800

Related Tickers

FISH.V Sailfish Royalty Corp.
1.4100
-2.08%
 
OGN.V Orogen Royalties Inc.
1.4700
+7.30%
 
VGZ.TO Vista Gold Corp.
0.8100
0.00%
 
MCI.V Minnova Corp.
0.0500
0.00%
 
CIO.V Central Iron Ore Limited
0.0600
0.00%
 
ALMA.CN Alma Gold Inc.
0.0750
0.00%
 
RUP.TO Rupert Resources Ltd.
4.0500
-1.70%
 
HWG.CN Headwater Gold Inc.
0.2100
-4.55%
 
LORD.V St. James Gold Corp.
0.1200
0.00%
 
ZAU.V ZODIAC GOLD INC
0.0850
+13.33%